Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diana Shipping Inc
(NY:
DSX
)
2.990
+0.010 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2011
7.648
7.683
7.545
7.586
542,540
-0.03(-0.36%)
Jun 29, 2011
7.468
7.641
7.455
7.614
1,287,552
+0.14(+1.85%)
Jun 28, 2011
7.455
7.496
7.385
7.475
553,855
+0.07(+0.93%)
Jun 27, 2011
7.441
7.531
7.385
7.406
577,428
-0.06(-0.74%)
Jun 24, 2011
7.614
7.683
7.461
7.461
756,951
-0.12(-1.55%)
Jun 23, 2011
7.614
7.614
7.475
7.579
698,698
-0.10(-1.26%)
Jun 22, 2011
7.607
7.711
7.600
7.676
685,067
+0.06(+0.82%)
Jun 21, 2011
7.538
7.648
7.510
7.614
1,156,200
+0.10(+1.38%)
Jun 20, 2011
7.511
7.531
7.486
7.510
1,269,702
+0.05(+0.65%)
Jun 17, 2011
7.434
7.482
7.282
7.461
2,297,624
-0.32(-4.09%)
Jun 16, 2011
7.676
7.814
7.662
7.780
1,408,453
+0.08(+0.99%)
Jun 15, 2011
7.496
7.752
7.496
7.704
985,098
+0.09(+1.18%)
Jun 14, 2011
7.503
7.641
7.482
7.614
917,878
+0.17(+2.33%)
Jun 13, 2011
7.399
7.489
7.240
7.441
1,208,729
+0.03(+0.47%)
Jun 10, 2011
7.565
7.565
7.316
7.406
1,042,628
-0.15(-1.92%)
Jun 09, 2011
7.448
7.565
7.399
7.551
699,800
+0.12(+1.58%)
Jun 08, 2011
7.607
7.607
7.365
7.434
1,047,217
-0.17(-2.27%)
Jun 07, 2011
7.517
7.662
7.441
7.607
925,892
+0.10(+1.29%)
Jun 06, 2011
7.641
7.676
7.475
7.510
1,491,501
-0.17(-2.16%)
Jun 03, 2011
7.724
7.801
7.628
7.676
1,602,734
-0.16(-2.03%)
May 24, 2011
7.946
7.953
7.766
7.835
822,277
-0.08(-0.96%)
May 23, 2011
7.787
7.960
7.718
7.911
850,837
+0.02(+0.26%)
May 20, 2011
7.939
7.960
7.870
7.891
527,275
-0.06(-0.70%)
May 19, 2011
7.877
7.960
7.863
7.946
842,888
+0.11(+1.41%)
May 18, 2011
7.759
7.856
7.738
7.835
517,865
+0.12(+1.62%)
May 17, 2011
7.711
7.801
7.669
7.711
722,876
-0.03(-0.45%)
May 16, 2011
7.808
7.918
7.745
7.745
621,367
-0.08(-1.06%)
May 13, 2011
7.731
7.960
7.718
7.828
1,003,831
+0.04(+0.53%)
May 12, 2011
7.738
7.856
7.704
7.787
668,019
+0.01(+0.09%)
May 11, 2011
7.877
7.884
7.718
7.780
630,861
-0.12(-1.49%)
May 10, 2011
7.787
7.898
7.738
7.898
640,737
+0.15(+1.97%)
May 09, 2011
7.759
7.780
7.669
7.745
919,905
+0.00(+0.00%)
May 06, 2011
7.766
7.856
7.676
7.745
794,322
+0.05(+0.63%)
May 05, 2011
7.586
7.794
7.545
7.697
991,374
+0.03(+0.36%)
May 04, 2011
7.780
7.845
7.510
7.669
1,046,000
-0.12(-1.51%)
May 03, 2011
7.808
7.856
7.787
7.787
435,144
-0.06(-0.71%)
May 02, 2011
7.891
7.891
7.842
7.842
724,785
+0.05(+0.62%)
Apr 29, 2011
7.814
7.856
7.766
7.794
386,635
-0.06(-0.79%)
Apr 28, 2011
7.794
7.883
7.780
7.856
484,831
+0.07(+0.89%)
Apr 27, 2011
7.787
7.863
7.738
7.787
536,924
-0.02(-0.27%)
Apr 26, 2011
7.808
7.856
7.773
7.808
876,500
+0.01(+0.09%)
Apr 25, 2011
7.780
7.835
7.711
7.801
554,770
+0.06(+0.71%)
Apr 21, 2011
7.683
7.842
7.676
7.745
704,796
+0.07(+0.90%)
Apr 20, 2011
7.711
7.773
7.648
7.676
864,397
+0.00(+0.00%)
Apr 19, 2011
7.821
7.835
7.621
7.676
1,226,691
-0.17(-2.12%)
Apr 18, 2011
7.960
7.960
7.752
7.842
964,717
-0.12(-1.48%)
Apr 15, 2011
8.036
8.043
7.911
7.960
821,884
-0.09(-1.12%)
Apr 14, 2011
8.001
8.126
7.994
8.050
809,651
+0.01(+0.17%)
Apr 13, 2011
8.112
8.140
8.008
8.036
878,850
-0.04(-0.51%)
Apr 12, 2011
8.091
8.112
7.960
8.077
1,114,723
-0.08(-1.02%)
Apr 11, 2011
8.313
8.313
8.098
8.161
756,849
-0.15(-1.83%)
Apr 08, 2011
8.417
8.417
8.251
8.313
486,524
-0.08(-0.91%)
Apr 07, 2011
8.410
8.493
8.341
8.389
1,206,219
-0.01(-0.08%)
Apr 06, 2011
8.327
8.437
8.292
8.396
1,074,007
+0.10(+1.25%)
Apr 05, 2011
8.285
8.410
8.223
8.292
1,133,078
+0.01(+0.17%)
Apr 04, 2011
8.244
8.327
8.209
8.278
774,153
+0.07(+0.84%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.